Marchés français ouverture 7 h 13 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 0,0000 (-0,00 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 071,61 -426,39 (-0,68 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 2024-04-26 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 189.65% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 2024-05-03 | 39.00 | 33.55 | 34.20 | 0.00 | - | 4 | 1 | 103.71% |
| DIS240517C00080000 | 2024-04-15 9:57AM EDT | 2024-05-17 | 35.21 | 33.65 | 34.45 | 0.00 | - | 1 | 18 | 78.13% |
| DIS240621C00080000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 34.85 | 34.00 | 35.20 | +0.78 | +2.29% | 1 | 1,967 | 62.21% |
| DIS240719C00080000 | 2024-04-12 10:45AM EDT | 2024-07-19 | 35.50 | 33.50 | 36.05 | 0.00 | - | 1 | 161 | 53.76% |
| DIS240816C00080000 | 2024-04-16 2:34PM EDT | 2024-08-16 | 35.22 | 33.05 | 36.35 | 0.00 | - | - | 25 | 61.35% |
| DIS240920C00080000 | 2024-04-17 11:26AM EDT | 2024-09-20 | 35.72 | 34.30 | 35.85 | 0.00 | - | 2 | 1,160 | 50.17% |
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 2024-10-18 | 36.34 | 34.75 | 36.30 | +1.63 | +4.70% | 5 | 5 | 49.07% |
| DIS250117C00080000 | 2024-04-23 12:19PM EDT | 2025-01-17 | 36.96 | 36.80 | 37.50 | +1.10 | +3.07% | 1 | 1,954 | 45.83% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 38.25 | 37.10 | 39.45 | +1.15 | +3.10% | 20 | 81 | 48.94% |
| DIS250620C00080000 | 2024-04-17 2:32PM EDT | 2025-06-20 | 39.57 | 39.40 | 40.75 | 0.00 | - | 4 | 721 | 47.60% |
| DIS251219C00080000 | 2024-04-16 11:02AM EDT | 2025-12-19 | 42.14 | 40.85 | 42.35 | 0.00 | - | 5 | 612 | 43.99% |
| DIS260116C00080000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 41.92 | 40.95 | 42.90 | 0.00 | - | 2 | 434 | 44.39% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 112.50% |
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.10 | +0.04 | +100.00% | 1 | 1,110 | 69.14% |
| DIS240517P00080000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 140 | 238 | 58.59% |
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 1 | 55.86% |
| DIS240621P00080000 | 2024-04-23 12:21PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.18 | +0.02 | +20.00% | 1 | 10,648 | 45.02% |
| DIS240719P00080000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 202 | 2,144 | 36.13% |
| DIS240816P00080000 | 2024-04-19 11:26AM EDT | 2024-08-16 | 0.15 | 0.12 | 0.55 | 0.00 | - | 3 | 1 | 40.04% |
| DIS240920P00080000 | 2024-04-22 1:04PM EDT | 2024-09-20 | 0.44 | 0.26 | 0.53 | 0.00 | - | 1 | 5,551 | 34.82% |
| DIS241018P00080000 | 2024-04-23 2:12PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.49 | -0.14 | -22.95% | 22 | 110 | 31.45% |
| DIS250117P00080000 | 2024-04-23 3:02PM EDT | 2025-01-17 | 1.04 | 1.02 | 1.06 | -0.17 | -14.05% | 27 | 12,101 | 30.66% |
| DIS250321P00080000 | 2024-04-19 10:31AM EDT | 2025-03-21 | 1.66 | 1.45 | 1.50 | 0.00 | - | 19 | 71 | 30.36% |
| DIS250620P00080000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 2.17 | 1.97 | 2.08 | 0.00 | - | 11 | 4,481 | 29.69% |
| DIS251219P00080000 | 2024-04-23 3:28PM EDT | 2025-12-19 | 3.11 | 3.05 | 3.20 | -0.04 | -1.27% | 2 | 1,554 | 28.74% |
| DIS260116P00080000 | 2024-04-22 2:07PM EDT | 2026-01-16 | 3.30 | 3.15 | 3.30 | 0.00 | - | 5 | 978 | 28.42% |
